FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.40 13.48 12.98 13.40 2,401,939 -0.22(-1.62%)
Aug 28, 2009 13.58 13.88 13.50 13.62 2,556,417 +0.18(+1.34%)
Aug 27, 2009 13.38 13.48 12.80 13.44 2,855,329 +0.12(+0.90%)
Aug 26, 2009 13.10 13.39 12.97 13.32 3,239,937 +0.36(+2.78%)
Aug 25, 2009 13.17 13.38 12.80 12.96 4,116,173 -0.21(-1.59%)
Aug 24, 2009 13.53 13.89 13.10 13.17 4,743,629 -0.26(-1.94%)
Aug 21, 2009 13.31 13.50 13.06 13.43 4,332,638 +0.38(+2.91%)
Aug 20, 2009 13.36 13.65 12.81 13.05 8,811,664 -0.15(-1.14%)
Aug 19, 2009 12.43 13.85 12.43 13.20 12,620,240 +0.39(+3.04%)
Aug 18, 2009 11.88 12.94 11.80 12.81 7,897,148 +1.06(+9.02%)
Aug 17, 2009 12.14 12.14 11.72 11.75 2,758,529 -0.77(-6.15%)
Aug 14, 2009 12.66 12.72 12.17 12.52 4,547,245 -0.11(-0.87%)
Aug 13, 2009 11.99 12.83 11.72 12.63 8,092,837 +0.82(+6.94%)
Aug 12, 2009 11.49 11.95 11.45 11.81 3,544,846 +0.45(+3.96%)
Aug 11, 2009 11.53 11.65 11.10 11.36 2,211,740 -0.29(-2.49%)
Aug 10, 2009 11.51 11.90 11.46 11.65 2,625,126 -0.01(-0.09%)
Aug 07, 2009 11.61 11.75 11.38 11.66 2,290,275 +0.29(+2.55%)
Aug 06, 2009 11.60 11.72 11.22 11.37 2,680,324 -0.20(-1.73%)
Aug 05, 2009 11.48 11.78 11.38 11.57 2,724,353 +0.07(+0.61%)
Aug 04, 2009 11.20 11.52 11.08 11.50 3,599,472 +0.12(+1.05%)
Aug 03, 2009 11.22 11.48 11.10 11.38 2,729,752 +0.22(+1.97%)
Jul 31, 2009 11.10 11.35 11.05 11.16 2,600,755 +0.00(+0.00%)
Jul 30, 2009 11.44 11.62 11.10 11.16 3,137,762 -0.09(-0.80%)
Jul 29, 2009 11.59 11.59 11.04 11.25 3,584,900 -0.38(-3.27%)
Jul 28, 2009 11.69 11.91 11.35 11.63 4,141,399 -0.11(-0.94%)
Jul 27, 2009 11.57 11.82 11.21 11.74 4,771,438 +0.30(+2.62%)
Jul 24, 2009 10.95 11.50 10.83 11.44 4,611,512 +0.29(+2.60%)
Jul 23, 2009 10.37 11.43 10.26 11.15 7,651,032 +0.81(+7.83%)
Jul 22, 2009 10.14 10.52 10.11 10.34 3,732,760 +0.04(+0.39%)
Jul 21, 2009 10.26 10.55 10.18 10.30 5,540,381 +0.12(+1.18%)
Jul 20, 2009 9.950 10.27 9.850 10.18 4,634,163 +0.16(+1.60%)
Jul 17, 2009 10.29 10.30 9.790 10.02 4,486,558 -0.23(-2.24%)
Jul 16, 2009 9.960 10.36 9.880 10.25 2,743,164 +0.20(+1.99%)
Jul 15, 2009 9.950 10.10 9.870 10.05 3,626,456 +0.39(+4.04%)
Jul 14, 2009 9.530 9.760 9.400 9.660 3,488,295 +0.13(+1.36%)
Jul 13, 2009 9.390 9.540 9.120 9.530 2,394,972 +0.20(+2.14%)
Jul 10, 2009 9.220 9.430 9.080 9.330 2,828,887 +0.03(+0.32%)
Jul 09, 2009 9.240 9.500 9.150 9.300 3,954,724 +0.37(+4.14%)
Jul 08, 2009 8.830 9.040 8.450 8.930 6,882,091 +0.09(+1.02%)
Jul 07, 2009 9.250 9.390 8.800 8.840 6,871,302 -0.55(-5.86%)
Jul 06, 2009 9.710 9.800 9.000 9.390 6,413,822 -0.51(-5.15%)
Jul 02, 2009 10.12 10.17 9.900 9.900 1,909,758 -0.43(-4.16%)
Jul 01, 2009 10.37 10.67 10.20 10.33 1,621,056 -0.02(-0.19%)
Jun 30, 2009 10.33 10.48 10.17 10.35 1,957,541 -0.04(-0.38%)
Jun 29, 2009 10.21 10.50 9.990 10.39 1,999,434 +0.14(+1.37%)
Jun 26, 2009 10.03 10.31 9.950 10.25 3,541,261 +0.10(+0.99%)
Jun 25, 2009 9.920 10.18 9.550 10.15 3,529,498 +0.42(+4.32%)
Jun 24, 2009 9.910 10.03 9.610 9.730 2,411,985 +0.02(+0.21%)
Jun 23, 2009 10.03 10.20 9.540 9.710 4,102,839 -0.15(-1.52%)
Jun 22, 2009 10.16 10.44 9.810 9.860 5,276,026 -0.75(-7.07%)
Jun 19, 2009 10.04 10.76 9.990 10.61 6,676,273 +0.81(+8.27%)
Jun 18, 2009 9.980 10.00 9.700 9.800 2,694,354 -0.20(-2.00%)
Jun 17, 2009 10.01 10.20 9.660 10.00 3,932,286 -0.05(-0.50%)
Jun 16, 2009 10.04 10.44 9.890 10.05 6,462,690 +0.04(+0.40%)
Jun 15, 2009 10.01 10.19 9.850 10.01 3,345,905 -0.18(-1.77%)
Jun 12, 2009 10.37 10.48 10.05 10.19 3,903,985 -0.25(-2.39%)
Jun 11, 2009 10.70 10.88 10.33 10.44 5,236,858 -0.32(-2.97%)
Jun 10, 2009 11.00 11.14 10.64 10.76 3,905,093 -0.16(-1.47%)
Jun 09, 2009 10.76 11.15 10.55 10.92 4,844,714 +0.31(+2.92%)
Jun 08, 2009 10.37 10.76 10.25 10.61 4,148,645 -0.16(-1.49%)
Jun 05, 2009 11.93 11.95 10.64 10.77 8,221,094 -0.86(-7.39%)
Jun 04, 2009 10.45 11.88 10.45 11.63 13,386,820 +0.61(+5.54%)
Jun 03, 2009 11.97 11.65 10.65 11.02 5,976,610 -0.72(-6.13%)
Jun 02, 2009 11.97 11.99 11.45 11.74 3,956,592 -0.26(-2.17%)
Jun 01, 2009 11.33 12.18 11.27 12.00 5,739,606 +1.00(+9.09%)
May 29, 2009 11.05 11.16 10.72 11.00 3,933,767 +0.19(+1.76%)
May 28, 2009 11.05 11.16 10.25 10.81 3,587,240 -0.03(-0.28%)
May 27, 2009 11.02 11.26 10.79 10.84 2,468,966 -0.21(-1.90%)
May 26, 2009 10.46 11.26 10.46 11.05 3,279,021 +0.39(+3.66%)
May 22, 2009 10.97 11.04 10.62 10.66 3,014,423 -0.25(-2.29%)
May 21, 2009 10.80 11.19 10.53 10.91 2,896,291 +0.01(+0.09%)
May 20, 2009 11.40 11.73 10.73 10.90 4,042,912 -0.37(-3.28%)
May 19, 2009 10.65 11.48 10.47 11.27 5,544,852 +0.80(+7.64%)
May 18, 2009 10.00 10.62 9.990 10.47 5,147,293 +0.69(+7.06%)
May 17, 2009 9.670 9.930 9.500 9.780 396,322 +0.19(+1.98%)
May 15, 2009 9.670 9.930 9.500 9.590 3,028,717 +0.04(+0.42%)
May 14, 2009 9.410 9.710 9.260 9.550 4,965,301 +0.17(+1.81%)
May 13, 2009 9.880 9.880 9.270 9.380 5,453,140 -0.56(-5.63%)
May 12, 2009 10.30 10.60 9.840 9.940 7,017,860 -0.79(-7.36%)
May 11, 2009 11.10 11.10 10.44 10.73 3,913,566 -0.61(-5.38%)
May 08, 2009 11.29 11.48 10.93 11.34 4,144,724 +0.35(+3.18%)
May 07, 2009 12.23 12.30 10.81 10.99 4,369,935 -1.20(-9.84%)
May 06, 2009 12.31 12.38 11.68 12.19 3,917,032 +0.10(+0.83%)
May 05, 2009 12.22 12.50 11.87 12.09 3,880,154 -0.16(-1.31%)
May 04, 2009 12.15 12.51 11.99 12.25 4,715,998 +0.27(+2.25%)
May 01, 2009 11.95 12.25 11.82 11.98 3,004,399 +0.03(+0.25%)
Apr 30, 2009 11.84 12.28 11.69 11.95 5,548,055 +0.36(+3.11%)
Apr 29, 2009 11.41 11.84 11.25 11.59 3,740,384 +0.38(+3.39%)
Apr 28, 2009 10.80 11.55 10.70 11.21 4,226,775 +0.38(+3.51%)
Apr 27, 2009 10.86 11.23 10.70 10.83 4,515,195 -0.38(-3.39%)
Apr 24, 2009 10.04 11.31 10.03 11.21 5,622,352 +1.24(+12.44%)
Apr 23, 2009 9.990 10.30 9.680 9.970 4,541,415 +0.03(+0.30%)
Apr 22, 2009 9.420 10.29 9.300 9.940 3,403,988 +0.46(+4.85%)
Apr 21, 2009 8.990 9.615 8.870 9.480 2,820,740 +0.41(+4.52%)
Apr 20, 2009 9.640 9.700 8.980 9.070 3,150,239 -0.85(-8.57%)
Apr 17, 2009 9.520 10.06 9.310 9.920 4,774,164 +0.40(+4.20%)
Apr 16, 2009 8.860 9.550 8.720 9.520 4,353,230 +0.82(+9.43%)
Apr 15, 2009 8.470 8.810 8.230 8.700 3,505,637 +0.18(+2.11%)
Apr 14, 2009 8.690 9.130 8.470 8.520 4,110,845 -0.45(-5.02%)
Apr 13, 2009 8.930 9.110 8.710 8.970 3,395,436 -0.10(-1.10%)
Apr 09, 2009 8.850 9.200 8.830 9.070 3,060,723 +0.40(+4.61%)
Apr 08, 2009 8.200 8.760 8.200 8.670 3,304,746 +0.50(+6.12%)
Apr 07, 2009 8.330 8.350 8.110 8.170 1,442,273 -0.26(-3.08%)
Apr 06, 2009 8.830 8.830 8.210 8.430 3,020,680 -0.44(-4.96%)
Apr 03, 2009 8.650 8.890 8.540 8.870 3,177,796 +0.26(+3.02%)
Apr 02, 2009 8.400 8.780 8.370 8.610 3,077,965 +0.35(+4.24%)
Apr 01, 2009 7.700 8.330 7.560 8.260 2,647,473 +0.48(+6.17%)
Mar 31, 2009 7.880 8.140 7.710 7.780 3,039,371 -0.10(-1.27%)
Mar 30, 2009 7.850 7.900 7.410 7.880 2,722,656 -0.53(-6.30%)
Mar 26, 2009 7.520 8.460 7.500 8.410 5,311,396 +0.96(+12.89%)
Mar 25, 2009 7.420 7.680 7.100 7.450 2,580,336 +0.20(+2.76%)
Mar 24, 2009 7.220 7.410 6.980 7.250 2,176,505 +0.02(+0.28%)
Mar 23, 2009 7.001 7.230 6.930 7.230 2,618,702 +0.48(+7.11%)
Mar 20, 2009 7.330 7.420 6.655 6.750 2,485,341 -0.53(-7.28%)
Mar 19, 2009 7.440 7.490 7.150 7.280 2,514,553 -0.12(-1.62%)
Mar 18, 2009 7.000 7.470 6.830 7.400 3,012,800 +0.30(+4.23%)
Mar 17, 2009 6.670 7.100 6.540 7.100 2,260,108 +0.41(+6.13%)
Mar 16, 2009 7.040 7.110 6.670 6.690 1,860,757 -0.21(-3.04%)
Mar 13, 2009 7.310 7.490 6.800 6.900 4,973,999 -0.38(-5.22%)
Mar 12, 2009 6.720 7.310 6.700 7.280 3,399,264 +0.52(+7.69%)
Mar 11, 2009 7.000 7.200 6.500 6.760 4,406,777 -0.24(-3.43%)
Mar 10, 2009 6.430 7.020 6.390 7.000 5,026,093 +0.74(+11.82%)
Mar 09, 2009 5.980 6.700 5.810 6.260 3,808,504 +0.15(+2.45%)
Mar 06, 2009 6.100 6.410 5.800 6.110 4,880,160 +0.18(+3.04%)
Mar 05, 2009 5.550 6.240 5.450 5.930 6,908,736 +0.59(+11.05%)
Mar 04, 2009 5.380 5.420 5.190 5.340 3,272,335 +0.06(+1.14%)
Mar 02, 2009 5.330 5.449 5.050 5.280 3,194,807 -0.09(-1.68%)
Feb 27, 2009 5.570 5.630 5.250 5.370 4,879,381 -0.36(-6.28%)
Feb 26, 2009 5.530 6.140 5.530 5.730 4,480,691 +0.28(+5.14%)
Feb 25, 2009 5.540 5.620 5.220 5.450 3,646,513 -0.15(-2.68%)
Feb 24, 2009 5.130 5.660 4.980 5.600 3,546,717 +0.51(+10.02%)
Feb 23, 2009 5.410 5.490 5.070 5.090 2,504,917 -0.25(-4.68%)
Feb 20, 2009 5.380 5.640 5.132 5.340 3,423,842 -0.09(-1.66%)
Feb 19, 2009 5.730 5.860 5.430 5.430 2,556,652 -0.22(-3.89%)
Feb 18, 2009 5.850 5.970 5.540 5.650 3,411,793 -0.21(-3.58%)
Feb 17, 2009 6.170 6.170 5.800 5.860 2,943,880 -0.51(-8.01%)
Feb 13, 2009 6.320 6.550 6.300 6.370 1,420,464 +0.02(+0.31%)
Feb 12, 2009 6.120 6.400 6.089 6.350 1,667,843 +0.05(+0.79%)
Feb 11, 2009 6.200 6.400 6.060 6.300 3,662,184 +0.19(+3.11%)
Feb 10, 2009 6.510 6.900 6.030 6.110 4,607,895 -0.46(-7.00%)
Feb 09, 2009 6.690 6.800 6.510 6.570 2,445,480 -0.08(-1.20%)
Feb 06, 2009 6.430 6.770 6.330 6.650 3,125,586 +0.19(+2.94%)
Feb 05, 2009 5.950 6.520 5.830 6.460 4,368,753 +0.45(+7.49%)
Feb 04, 2009 6.130 6.360 5.910 6.010 4,126,161 -0.17(-2.75%)
Feb 03, 2009 6.090 6.250 5.900 6.180 4,306,781 +0.20(+3.34%)
Feb 02, 2009 6.190 6.210 5.880 5.980 6,360,201 -0.26(-4.17%)
Jan 30, 2009 7.060 7.130 6.195 6.240 4,968,551 -0.79(-11.24%)
Jan 29, 2009 7.470 7.470 7.000 7.030 3,076,762 -0.47(-6.27%)
Jan 28, 2009 7.650 7.700 7.350 7.500 5,710,108 -0.35(-4.46%)
Jan 27, 2009 7.730 8.100 7.730 7.850 3,606,715 +0.11(+1.42%)
Jan 26, 2009 7.750 8.130 7.540 7.740 3,783,353 -0.01(-0.13%)
Jan 23, 2009 6.700 7.910 6.700 7.750 4,751,324 +0.69(+9.77%)
Jan 22, 2009 6.810 7.120 6.650 7.060 3,267,358 +0.04(+0.57%)
Jan 21, 2009 6.600 7.030 6.390 7.020 4,039,588 +0.49(+7.50%)
Jan 20, 2009 7.260 7.380 6.530 6.530 3,154,151 -0.72(-9.93%)
Jan 16, 2009 7.550 7.660 6.950 7.250 3,885,401 -0.07(-0.96%)
Jan 15, 2009 7.040 7.450 6.660 7.320 5,030,253 +0.24(+3.39%)
Jan 14, 2009 7.230 7.360 7.000 7.080 3,937,312 -0.39(-5.22%)
Jan 13, 2009 7.620 7.790 7.280 7.470 3,786,735 -0.30(-3.86%)
Jan 12, 2009 8.050 8.050 7.600 7.770 3,252,886 -0.26(-3.24%)
Jan 09, 2009 8.470 8.570 7.980 8.030 5,194,472 -0.72(-8.23%)
Jan 08, 2009 8.970 9.010 8.160 8.750 7,139,998 -0.29(-3.21%)
Jan 07, 2009 8.262 9.100 8.150 9.040 11,874,170 +0.64(+7.62%)
Jan 06, 2009 7.360 8.450 7.360 8.400 10,725,047 +1.32(+18.64%)
Jan 05, 2009 7.000 7.180 6.870 7.080 2,523,879 +0.10(+1.43%)
Jan 02, 2009 6.690 7.080 6.610 6.980 2,783,581 +0.28(+4.18%)
Dec 31, 2008 6.320 6.750 6.220 6.700 1,836,415 +0.38(+6.01%)
Dec 30, 2008 6.180 6.330 6.100 6.320 2,052,110 +0.21(+3.44%)
Dec 29, 2008 6.240 6.310 6.020 6.110 1,508,430 -0.15(-2.40%)
Dec 26, 2008 6.200 6.310 6.110 6.260 1,048,163 +0.05(+0.81%)
Dec 24, 2008 6.360 6.360 6.170 6.210 815,980 -0.19(-2.97%)
Dec 23, 2008 6.310 6.451 6.130 6.400 2,319,112 +0.19(+3.06%)
Dec 22, 2008 6.660 6.750 6.030 6.210 2,519,364 -0.50(-7.45%)
Dec 19, 2008 6.570 6.880 6.500 6.710 2,337,020 +0.17(+2.60%)
Dec 18, 2008 6.910 6.950 6.410 6.540 2,850,890 -0.32(-4.66%)
Dec 17, 2008 6.890 6.960 6.605 6.860 4,587,237 -0.08(-1.15%)
Dec 16, 2008 6.810 7.000 6.710 6.940 4,672,425 +0.32(+4.83%)
Dec 15, 2008 6.690 6.760 6.360 6.620 7,059,830 +0.49(+7.99%)
Dec 12, 2008 5.940 6.140 5.750 6.130 4,262,543 +0.08(+1.32%)
Dec 11, 2008 6.650 6.730 6.010 6.050 8,452,261 -1.51(-19.97%)
Dec 10, 2008 7.450 7.780 7.120 7.560 5,518,536 +0.53(+7.54%)
Dec 09, 2008 7.150 7.740 6.940 7.030 4,665,907 -0.21(-2.90%)
Dec 08, 2008 6.630 7.430 6.630 7.240 4,948,696 +0.77(+11.90%)
Dec 05, 2008 6.110 6.500 5.760 6.470 3,641,501 +0.28(+4.52%)
Dec 04, 2008 6.700 6.820 6.110 6.190 4,446,783 -0.58(-8.57%)
Dec 03, 2008 6.490 6.810 6.148 6.770 3,902,252 +0.27(+4.15%)
Dec 02, 2008 6.780 6.820 6.160 6.500 4,017,103 -0.16(-2.40%)
Dec 01, 2008 7.200 7.280 6.620 6.660 3,362,952 -0.74(-10.00%)
Nov 28, 2008 7.360 7.570 7.270 7.400 682,418 +0.02(+0.27%)
Nov 26, 2008 6.730 7.440 6.600 7.380 1,487,733 +0.57(+8.37%)
Nov 25, 2008 6.630 6.840 6.300 6.810 2,099,826 +0.21(+3.18%)
Nov 24, 2008 6.040 6.650 6.010 6.600 3,346,295 +0.83(+14.38%)
Nov 21, 2008 5.520 5.770 5.260 5.770 3,975,519 +0.43(+8.05%)
Nov 20, 2008 5.460 5.900 5.070 5.340 3,738,892 -0.21(-3.78%)
Nov 19, 2008 6.380 6.540 5.550 5.550 2,404,651 -0.98(-15.01%)
Nov 18, 2008 6.470 6.570 6.210 6.530 1,780,643 +0.04(+0.62%)
Nov 17, 2008 6.490 6.740 6.390 6.490 1,916,567 -0.19(-2.84%)
Nov 14, 2008 6.460 7.110 6.350 6.680 4,546,455 +0.03(+0.45%)
Nov 13, 2008 6.140 6.740 5.810 6.650 4,017,356 +0.41(+6.57%)
Nov 12, 2008 6.650 6.670 6.180 6.240 3,328,200 -0.51(-7.56%)
Nov 11, 2008 7.200 7.200 6.640 6.750 3,130,594 -0.52(-7.15%)
Nov 10, 2008 8.180 8.380 7.180 7.270 3,497,451 -0.70(-8.78%)
Nov 07, 2008 7.830 8.150 7.660 7.970 3,080,401 +0.16(+2.05%)
Nov 06, 2008 8.500 8.540 7.780 7.810 3,846,501 -0.85(-9.82%)
Nov 05, 2008 9.130 9.260 8.620 8.660 2,058,386 -0.51(-5.56%)
Nov 04, 2008 9.070 9.790 8.840 9.170 4,554,157 +0.33(+3.73%)
Nov 03, 2008 9.080 9.400 8.750 8.840 2,702,865 -0.77(-8.01%)
Oct 31, 2008 9.120 9.850 8.990 9.610 3,252,412 +0.45(+4.91%)
Oct 30, 2008 8.660 9.200 8.660 9.160 7,784,942 +0.69(+8.15%)
Oct 29, 2008 8.230 8.670 7.910 8.470 4,150,915 +0.27(+3.29%)
Oct 28, 2008 9.080 9.110 7.660 8.200 6,971,930 -0.32(-3.76%)
Oct 27, 2008 8.070 9.090 8.010 8.520 3,910,443 +0.27(+3.27%)
Oct 24, 2008 7.000 8.850 7.000 8.250 5,360,903 +0.50(+6.45%)
Oct 23, 2008 7.710 8.120 7.230 7.750 3,113,398 -0.17(-2.15%)
Oct 22, 2008 8.160 8.380 7.630 7.920 2,473,092 -0.41(-4.92%)
Oct 21, 2008 8.470 8.910 8.260 8.330 2,454,548 -0.42(-4.80%)
Oct 20, 2008 7.900 8.830 7.800 8.750 4,713,208 +1.02(+13.20%)
Oct 17, 2008 7.360 8.390 7.240 7.730 2,573,552 +0.19(+2.52%)
Oct 16, 2008 7.500 7.640 6.870 7.540 3,731,217 +0.12(+1.62%)
Oct 15, 2008 8.200 8.260 7.390 7.420 2,104,715 -0.83(-10.06%)
Oct 14, 2008 9.100 9.100 8.080 8.250 3,906,238 -0.21(-2.48%)
Oct 13, 2008 7.840 8.500 7.700 8.460 3,059,053 +1.19(+16.37%)
Oct 10, 2008 6.910 7.670 6.600 7.270 8,103,145 -0.03(-0.41%)
Oct 09, 2008 8.200 8.460 7.230 7.300 3,891,837 -0.67(-8.41%)
Oct 08, 2008 7.830 8.400 7.580 7.970 6,487,592 +0.10(+1.27%)
Oct 07, 2008 8.750 8.940 7.845 7.870 4,844,481 -0.66(-7.74%)
Oct 06, 2008 8.670 8.840 7.960 8.530 6,309,335 -0.40(-4.48%)
Oct 03, 2008 9.240 9.410 8.680 8.930 5,834,881 -0.13(-1.43%)
Oct 02, 2008 9.690 9.690 8.980 9.060 3,695,209 -0.66(-6.79%)
Oct 01, 2008 9.950 10.18 9.500 9.720 4,137,906 -0.36(-3.57%)
Sep 30, 2008 10.00 10.18 9.720 10.08 4,409,489 +0.53(+5.55%)
Sep 29, 2008 11.44 11.47 9.290 9.550 7,843,007 -2.06(-17.74%)
Sep 26, 2008 11.12 11.68 10.93 11.61 4,535,401 +0.05(+0.43%)
Sep 25, 2008 11.02 11.94 10.98 11.56 5,865,827 +0.65(+5.96%)
Sep 24, 2008 10.56 11.06 10.41 10.91 6,211,861 +0.43(+4.10%)
Sep 23, 2008 10.78 10.99 10.45 10.48 5,619,000 -0.22(-2.06%)
Sep 22, 2008 12.25 12.36 10.66 10.70 7,970,696 -0.58(-5.14%)
Sep 19, 2008 11.08 11.29 10.23 11.28 6,598,370 +1.21(+12.02%)
Sep 18, 2008 10.42 10.75 9.520 10.07 8,628,401 -0.24(-2.33%)
Sep 17, 2008 10.91 11.05 10.07 10.31 7,694,735 -0.92(-8.19%)
Sep 16, 2008 11.21 11.43 10.31 11.23 7,445,829 -0.27(-2.35%)
Sep 15, 2008 11.49 11.82 11.15 11.50 6,181,131 -0.50(-4.17%)
Sep 12, 2008 11.53 12.06 11.44 12.00 6,650,493 +0.44(+3.81%)
Sep 11, 2008 11.26 11.75 11.01 11.56 6,217,865 +0.15(+1.31%)
Sep 10, 2008 11.66 11.78 11.26 11.41 7,525,224 -0.17(-1.47%)
Sep 09, 2008 12.44 12.49 11.51 11.58 9,051,269 -0.68(-5.55%)
Sep 08, 2008 12.63 13.05 12.18 12.26 10,017,848 -0.38(-3.01%)
Sep 05, 2008 12.89 13.17 12.39 12.64 12,287,632 -0.45(-3.44%)
Sep 04, 2008 14.13 14.16 13.00 13.09 30,008,933 -4.34(-24.90%)
Sep 03, 2008 17.28 17.61 16.91 17.43 4,509,818 +0.19(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.